New Zealand markets open in 3 hours 55 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.14+13.03 (+11.83%)
As of 02:04PM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520C001700002022-05-17 9:30AM EDT2022-05-200.050.000.35-0.06-54.55%111,483151.17%
TTWO220527C001700002022-05-17 9:34AM EDT2022-05-270.050.000.10-0.05-50.00%2776.95%
TTWO220603C001700002022-05-09 11:12AM EDT2022-06-030.15-0.600.00--588.57%
TTWO220617C001700002022-05-17 1:42PM EDT2022-06-170.150.100.35-0.05-25.00%146,87555.57%
TTWO220715C001700002022-05-17 1:19PM EDT2022-07-150.400.400.550.00-31,27747.66%
TTWO220916C001700002022-05-17 11:42AM EDT2022-09-161.401.501.80+0.60+75.00%132843.92%
TTWO221216C001700002022-04-28 12:32PM EDT2022-12-163.403.203.700.00-4441.52%
TTWO230120C001700002022-05-12 3:35PM EDT2023-01-201.953.904.300.00-132640.56%
TTWO240119C001700002022-05-13 1:03PM EDT2024-01-198.0010.7012.500.00-39040.86%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520P001700002022-04-14 3:16PM EDT2022-05-2032.5159.5060.600.00-102520.07%
TTWO220617P001700002022-04-28 10:10AM EDT2022-06-1748.6046.1047.400.00-114065.09%
TTWO220715P001700002022-04-22 1:20PM EDT2022-07-1536.8846.5047.900.00-515954.74%
TTWO220916P001700002022-03-15 12:07PM EDT2022-09-1636.6033.4034.300.00-52550.00%
TTWO230120P001700002022-05-11 10:28AM EDT2023-01-2061.3048.3049.800.00-2413235.72%
TTWO240119P001700002022-05-09 9:33AM EDT2024-01-1960.5151.4053.400.00-313130.42%